KissMeData/080000/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,200100,71400859,1618,1618,1618,1618,2303
20241127,200000,71400859,1618,1618,1618,1618,0
20241127,195900,71400859,1618,1618,1618,1618,0
20241127,195800,71400859,1618,1618,1618,1618,0
20241127,195700,71400859,1618,1618,1618,1618,0
20241127,195600,71400859,1618,1618,1618,1618,0
20241127,195500,71400859,1618,1618,1618,1618,0
20241127,195400,71400859,1618,1618,1618,1618,0
20241127,195300,71400859,1618,1618,1618,1618,0
20241127,195200,71400859,1618,1618,1618,1618,0
20241127,195100,71400859,1618,1618,1618,1618,0
20241127,195000,71400859,1618,1618,1618,1618,0
20241127,194900,71400859,1618,1618,1618,1618,0
20241127,194800,71400859,1618,1618,1618,1618,0
20241127,194700,71400859,1618,1618,1618,1618,0
20241127,194600,71400859,1618,1618,1618,1618,0
20241127,194500,71400859,1618,1618,1618,1618,0
20241127,194400,71400859,1618,1618,1618,1618,0
20241127,194300,71400859,1618,1618,1618,1618,0
20241127,194200,71400859,1618,1618,1618,1618,0
20241127,194100,71400859,1618,1618,1618,1618,0
20241127,194000,71400859,1618,1618,1618,1618,0
20241127,193900,71400859,1618,1618,1618,1618,0
20241127,193800,71400859,1618,1618,1618,1618,0
20241127,193700,71400859,1618,1618,1618,1618,0
20241127,193600,71400859,1618,1618,1618,1618,0
20241127,193500,71400859,1618,1618,1618,1618,0
20241127,193400,71400859,1618,1618,1618,1618,0
20241127,193300,71400859,1618,1618,1618,1618,0
20241127,193200,71400859,1618,1618,1618,1618,0
20241127,193100,71400859,1618,1618,1618,1618,2303
20241127,193000,71400859,1618,1618,1618,1618,0
20241127,192900,71400859,1618,1618,1618,1618,0
20241127,192800,71400859,1618,1618,1618,1618,0
20241127,192700,71400859,1618,1618,1618,1618,0
20241127,192600,71400859,1618,1618,1618,1618,0
20241127,192500,71400859,1618,1618,1618,1618,0
20241127,192400,71400859,1618,1618,1618,1618,0
20241127,192300,71400859,1618,1618,1618,1618,0
20241127,192200,71400859,1618,1618,1618,1618,0
20241127,192100,71400859,1618,1618,1618,1618,0
20241127,192000,71400859,1618,1618,1618,1618,0
20241127,191900,71400859,1618,1618,1618,1618,0
20241127,191800,71400859,1618,1618,1618,1618,0
20241127,191700,71400859,1618,1618,1618,1618,0
20241127,191600,71400859,1618,1618,1618,1618,0
20241127,191500,71400859,1618,1618,1618,1618,0
20241127,191400,71400859,1618,1618,1618,1618,0
20241127,191300,71400859,1618,1618,1618,1618,0
20241127,191200,71400859,1618,1618,1618,1618,0
20241127,191100,71400859,1618,1618,1618,1618,0
20241127,191000,71400859,1618,1618,1618,1618,0
20241127,190900,71400859,1618,1618,1618,1618,0
20241127,190800,71400859,1618,1618,1618,1618,0
20241127,190700,71400859,1618,1618,1618,1618,0
20241127,190600,71400859,1618,1618,1618,1618,0
20241127,190500,71400859,1618,1618,1618,1618,0
20241127,190400,71400859,1618,1618,1618,1618,0
20241127,190300,71400859,1618,1618,1618,1618,0
20241127,190200,71400859,1618,1618,1618,1618,0
20241127,190100,71400859,1618,1618,1618,1618,2303
20241127,190000,71400859,1618,1618,1618,1618,0
20241127,185900,71400859,1618,1618,1618,1618,0
20241127,185800,71400859,1618,1618,1618,1618,0
20241127,185700,71400859,1618,1618,1618,1618,0
20241127,185600,71400859,1618,1618,1618,1618,0
20241127,185500,71400859,1618,1618,1618,1618,0
20241127,185400,71400859,1618,1618,1618,1618,0
20241127,185300,71400859,1618,1618,1618,1618,0
20241127,185200,71400859,1618,1618,1618,1618,0
20241127,185100,71400859,1618,1618,1618,1618,0
20241127,185000,71400859,1618,1618,1618,1618,0
20241127,184900,71400859,1618,1618,1618,1618,0
20241127,184800,71400859,1618,1618,1618,1618,0
20241127,184700,71400859,1618,1618,1618,1618,0
20241127,184600,71400859,1618,1618,1618,1618,0
20241127,184500,71400859,1618,1618,1618,1618,0
20241127,184400,71400859,1618,1618,1618,1618,0
20241127,184300,71400859,1618,1618,1618,1618,0
20241127,184200,71400859,1618,1618,1618,1618,0
20241127,184100,71400859,1618,1618,1618,1618,0
20241127,184000,71400859,1618,1618,1618,1618,0
20241127,183900,71400859,1618,1618,1618,1618,0
20241127,183800,71400859,1618,1618,1618,1618,0
20241127,183700,71400859,1618,1618,1618,1618,0
20241127,183600,71400859,1618,1618,1618,1618,0
20241127,183500,71400859,1618,1618,1618,1618,0
20241127,183400,71400859,1618,1618,1618,1618,0
20241127,183300,71400859,1618,1618,1618,1618,0
20241127,183200,71400859,1618,1618,1618,1618,0
20241127,183100,71400859,1618,1618,1618,1618,2303
20241127,183000,71400859,1618,1618,1618,1618,0
20241127,182900,71400859,1618,1618,1618,1618,0
20241127,182800,71400859,1618,1618,1618,1618,0
20241127,182700,71400859,1618,1618,1618,1618,0
20241127,182600,71400859,1618,1618,1618,1618,0
20241127,182500,71400859,1618,1618,1618,1618,0
20241127,182400,71400859,1618,1618,1618,1618,0
20241127,182300,71400859,1618,1618,1618,1618,0
20241127,182200,71400859,1618,1618,1618,1618,0
20241127,182100,71400859,1618,1618,1618,1618,0
20241127,182000,71400859,1618,1618,1618,1618,0
20241127,181900,71400859,1618,1618,1618,1618,0
20241127,181800,71400859,1618,1618,1618,1618,0
20241127,181700,71400859,1618,1618,1618,1618,0
20241127,181600,71400859,1618,1618,1618,1618,0
20241127,181500,71400859,1618,1618,1618,1618,0
20241127,181400,71400859,1618,1618,1618,1618,0
20241127,181300,71400859,1618,1618,1618,1618,0
20241127,181200,71400859,1618,1618,1618,1618,0
20241127,181100,71400859,1618,1618,1618,1618,0
20241127,181000,71400859,1618,1618,1618,1618,0
20241127,180900,71400859,1618,1618,1618,1618,0
20241127,180800,71400859,1618,1618,1618,1618,0
20241127,180700,71400859,1618,1618,1618,1618,0
20241127,180600,71400859,1618,1618,1618,1618,0
20241127,180500,71400859,1618,1618,1618,1618,0
20241127,180400,71400859,1618,1618,1618,1618,0
20241127,180300,71400859,1618,1618,1618,1618,0
20241127,180200,71400859,1618,1618,1618,1618,0
20241127,180100,71400859,1618,1618,1618,1618,2303
20241127,180000,71400859,1618,1618,1618,1618,0
20241127,175900,71400859,1618,1618,1618,1618,0
20241127,175800,71400859,1618,1618,1618,1618,0
20241127,175700,71400859,1618,1618,1618,1618,0
20241127,175600,71400859,1618,1618,1618,1618,0
20241127,175500,71400859,1618,1618,1618,1618,0
20241127,175400,71400859,1618,1618,1618,1618,0
20241127,175300,71400859,1618,1618,1618,1618,0
20241127,175200,71400859,1618,1618,1618,1618,0
20241127,175100,71400859,1618,1618,1618,1618,0
20241127,175000,71400859,1618,1618,1618,1618,0
20241127,174900,71400859,1618,1618,1618,1618,0
20241127,174800,71400859,1618,1618,1618,1618,0
20241127,174700,71400859,1618,1618,1618,1618,0
20241127,174600,71400859,1618,1618,1618,1618,0
20241127,174500,71400859,1618,1618,1618,1618,0
20241127,174400,71400859,1618,1618,1618,1618,0
20241127,174300,71400859,1618,1618,1618,1618,0
20241127,174200,71400859,1618,1618,1618,1618,0
20241127,174100,71400859,1618,1618,1618,1618,0
20241127,174000,71400859,1618,1618,1618,1618,0
20241127,173900,71400859,1618,1618,1618,1618,0
20241127,173800,71400859,1618,1618,1618,1618,0
20241127,173700,71400859,1618,1618,1618,1618,0
20241127,173600,71400859,1618,1618,1618,1618,0
20241127,173500,71400859,1618,1618,1618,1618,0
20241127,173400,71400859,1618,1618,1618,1618,0
20241127,173300,71400859,1618,1618,1618,1618,0
20241127,173200,71400859,1618,1618,1618,1618,0
20241127,173100,71400859,1618,1618,1618,1618,2303
20241127,173000,71400859,1618,1618,1618,1618,0
20241127,172900,71400859,1618,1618,1618,1618,0
20241127,172800,71400859,1618,1618,1618,1618,0
20241127,172700,71400859,1618,1618,1618,1618,0
20241127,172600,71400859,1618,1618,1618,1618,0
20241127,172500,71400859,1618,1618,1618,1618,0
20241127,172400,71400859,1618,1618,1618,1618,0
20241127,172300,71400859,1618,1618,1618,1618,0
20241127,172200,71400859,1618,1618,1618,1618,0
20241127,172100,71400859,1618,1618,1618,1618,0
20241127,172000,71400859,1618,1618,1618,1618,0
20241127,171900,71400859,1618,1618,1618,1618,0
20241127,171800,71400859,1618,1618,1618,1618,0
20241127,171700,71400859,1618,1618,1618,1618,0
20241127,171600,71400859,1618,1618,1618,1618,0
20241127,171500,71400859,1618,1618,1618,1618,0
20241127,171400,71400859,1618,1618,1618,1618,0
20241127,171300,71400859,1618,1618,1618,1618,0
20241127,171200,71400859,1618,1618,1618,1618,0
20241127,171100,71400859,1618,1618,1618,1618,0
20241127,171000,71400859,1618,1618,1618,1618,0
20241127,170900,71400859,1618,1618,1618,1618,0
20241127,170800,71400859,1618,1618,1618,1618,0
20241127,170700,71400859,1618,1618,1618,1618,0
20241127,170600,71400859,1618,1618,1618,1618,0
20241127,170500,71400859,1618,1618,1618,1618,0
20241127,170400,71400859,1618,1618,1618,1618,0
20241127,170300,71400859,1618,1618,1618,1618,0
20241127,170200,71400859,1618,1618,1618,1618,0
20241127,170100,71400859,1618,1618,1618,1618,2303
20241127,170000,71400859,1618,1618,1618,1618,0
20241127,165900,71400859,1618,1618,1618,1618,0
20241127,165800,71400859,1618,1618,1618,1618,0
20241127,165700,71400859,1618,1618,1618,1618,0
20241127,165600,71400859,1618,1618,1618,1618,0
20241127,165500,71400859,1618,1618,1618,1618,0
20241127,165400,71400859,1618,1618,1618,1618,0
20241127,165300,71400859,1618,1618,1618,1618,0
20241127,165200,71400859,1618,1618,1618,1618,0
20241127,165100,71400859,1618,1618,1618,1618,0
20241127,165000,71400859,1618,1618,1618,1618,0
20241127,164900,71400859,1618,1618,1618,1618,0
20241127,164800,71400859,1618,1618,1618,1618,0
20241127,164700,71400859,1618,1618,1618,1618,0
20241127,164600,71400859,1618,1618,1618,1618,0
20241127,164500,71400859,1618,1618,1618,1618,0
20241127,164400,71400859,1618,1618,1618,1618,0
20241127,164300,71400859,1618,1618,1618,1618,0
20241127,164200,71400859,1618,1618,1618,1618,0
20241127,164100,71400859,1618,1618,1618,1618,0
20241127,164000,71400859,1618,1618,1618,1618,0
20241127,163900,71400859,1618,1618,1618,1618,0
20241127,163800,71400859,1618,1618,1618,1618,0
20241127,163700,71400859,1618,1618,1618,1618,0
20241127,163600,71400859,1618,1618,1618,1618,0
20241127,163500,71400859,1618,1618,1618,1618,0
20241127,163400,71400859,1618,1618,1618,1618,0
20241127,163300,71400859,1618,1618,1618,1618,0
20241127,163200,71400859,1618,1618,1618,1618,0
20241127,163100,71400859,1618,1618,1618,1618,2303
20241127,163000,71400859,1618,1618,1618,1618,0
20241127,162900,71400859,1618,1618,1618,1618,0
20241127,162800,71400859,1618,1618,1618,1618,0
20241127,162700,71400859,1618,1618,1618,1618,0
20241127,162600,71400859,1618,1618,1618,1618,0
20241127,162500,71400859,1618,1618,1618,1618,0
20241127,162400,71400859,1618,1618,1618,1618,0
20241127,162300,71400859,1618,1618,1618,1618,0
20241127,162200,71400859,1618,1618,1618,1618,0
20241127,162100,71400859,1618,1618,1618,1618,0
20241127,162000,71400859,1618,1618,1618,1618,0
20241127,161900,71400859,1618,1618,1618,1618,0
20241127,161800,71400859,1618,1618,1618,1618,0
20241127,161700,71400859,1618,1618,1618,1618,0
20241127,161600,71400859,1618,1618,1618,1618,0
20241127,161500,71400859,1618,1618,1618,1618,0
20241127,161400,71400859,1618,1618,1618,1618,0
20241127,161300,71400859,1618,1618,1618,1618,0
20241127,161200,71400859,1618,1618,1618,1618,0
20241127,161100,71400859,1618,1618,1618,1618,0
20241127,161000,71400859,1618,1618,1618,1618,0
20241127,160900,71400859,1618,1618,1618,1618,0
20241127,160800,71400859,1618,1618,1618,1618,0
20241127,160700,71400859,1618,1618,1618,1618,0
20241127,160600,71400859,1618,1618,1618,1618,0
20241127,160500,71400859,1618,1618,1618,1618,0
20241127,160400,71400859,1618,1618,1618,1618,0
20241127,160300,71400859,1618,1618,1618,1618,0
20241127,160200,71400859,1618,1618,1618,1618,0
20241127,160100,71400859,1618,1618,1618,1618,2303
20241127,160000,71400859,1618,1618,1618,1618,0
20241127,155900,71400859,1618,1618,1618,1618,0
20241127,155800,71400859,1618,1618,1618,1618,0
20241127,155700,71400859,1618,1618,1618,1618,0
20241127,155600,71400859,1618,1618,1618,1618,0
20241127,155500,71400859,1618,1618,1618,1618,0
20241127,155400,71400859,1618,1618,1618,1618,0
20241127,155300,71400859,1618,1618,1618,1618,0
20241127,155200,71400859,1618,1618,1618,1618,0
20241127,155100,71400859,1618,1618,1618,1618,0
20241127,155000,71400859,1618,1618,1618,1618,0
20241127,154900,71400859,1618,1618,1618,1618,0
20241127,154800,71400859,1618,1618,1618,1618,0
20241127,154700,71400859,1618,1618,1618,1618,0
20241127,154600,71400859,1618,1618,1618,1618,0
20241127,154500,71400859,1618,1618,1618,1618,0
20241127,154400,71400859,1618,1618,1618,1618,0
20241127,154300,71400859,1618,1618,1618,1618,0
20241127,154200,71400859,1618,1618,1618,1618,0
20241127,154100,71400859,1618,1618,1618,1618,0
20241127,154000,71400859,1618,1618,1618,1618,0
20241127,153900,71400859,1618,1618,1618,1618,0
20241127,153800,71400859,1618,1618,1618,1618,0
20241127,153700,71400859,1618,1618,1618,1618,0
20241127,153600,71400859,1618,1618,1618,1618,0
20241127,153500,71400859,1618,1618,1618,1618,0
20241127,153400,71400859,1618,1618,1618,1618,0
20241127,153300,71400859,1618,1618,1618,1618,0
20241127,153200,71400859,1618,1618,1618,1618,0
20241127,153100,71400859,1618,1618,1618,1618,2303
20241127,153000,71400859,1618,1618,1618,1618,2303
20241127,152900,67674605,1621,1621,1621,1621,0
20241127,152800,67674605,1621,1621,1621,1621,0
20241127,152700,67674605,1621,1621,1621,1621,0
20241127,152600,67674605,1621,1621,1621,1621,0
20241127,152500,67674605,1621,1621,1621,1621,0
20241127,152400,67674605,1621,1621,1621,1621,0
20241127,152300,67674605,1621,1621,1621,1621,0
20241127,152200,67674605,1621,1621,1621,1621,0
20241127,152100,67674605,1621,1621,1621,1621,0
20241127,152000,67674605,1621,1621,1621,1621,0
20241127,151900,67674605,1621,1622,1622,1621,89
20241127,151800,67530256,1622,1637,1637,1622,776
20241127,151700,66260529,1637,1637,1637,1637,2
20241127,151600,66257255,1638,1638,1638,1638,0
20241127,151500,66257255,1638,1638,1638,1638,0
20241127,151400,66257255,1638,1638,1638,1638,316
20241127,151300,65739647,1639,1622,1639,1621,180
20241127,151200,65446453,1621,1621,1621,1621,0
20241127,151100,65446453,1621,1621,1621,1621,0
20241127,151000,65446453,1621,1621,1621,1621,0
20241127,150900,65446453,1621,1621,1621,1621,0
20241127,150800,65446453,1621,1621,1621,1621,0
20241127,150700,65446453,1621,1621,1621,1621,0
20241127,150600,65446453,1621,1621,1621,1621,0
20241127,150500,65446453,1621,1621,1621,1621,0
20241127,150400,65446453,1621,1621,1621,1621,0
20241127,150300,65446453,1621,1621,1621,1621,0
20241127,150200,65446453,1621,1621,1621,1621,0
20241127,150100,65446453,1621,1621,1621,1621,0
20241127,150000,65446453,1621,1621,1621,1621,0
20241127,145900,65446453,1621,1621,1621,1621,0
20241127,145800,65446453,1621,1621,1621,1621,0
20241127,145700,65446453,1621,1621,1621,1621,0
20241127,145600,65446453,1621,1623,1623,1620,388
20241127,145500,64817713,1624,1625,1625,1624,2
20241127,145400,64814464,1626,1626,1626,1626,175
20241127,145300,64529914,1627,1629,1629,1627,469
20241127,145200,63766462,1630,1630,1630,1630,0
20241127,145100,63766462,1630,1630,1630,1630,0
20241127,145000,63766462,1630,1630,1630,1630,0
20241127,144900,63766462,1630,1630,1630,1630,0
20241127,144800,63766462,1630,1630,1630,1630,0
20241127,144700,63766462,1630,1630,1630,1630,0
20241127,144600,63766462,1630,1630,1630,1630,0
20241127,144500,63766462,1630,1630,1630,1630,0
20241127,144400,63766462,1630,1630,1630,1630,0
20241127,144300,63766462,1630,1630,1630,1630,0
20241127,144200,63766462,1630,1630,1630,1630,0
20241127,144100,63766462,1630,1630,1630,1630,0
20241127,144000,63766462,1630,1630,1630,1630,0
20241127,143900,63766462,1630,1630,1630,1630,0
20241127,143800,63766462,1630,1630,1630,1630,0
20241127,143700,63766462,1630,1630,1630,1630,0
20241127,143600,63766462,1630,1630,1630,1630,178
20241127,143500,63476322,1630,1630,1630,1630,0
20241127,143400,63476322,1630,1630,1630,1630,0
20241127,143300,63476322,1630,1630,1630,1630,0
20241127,143200,63476322,1630,1630,1630,1630,0
20241127,143100,63476322,1630,1630,1630,1630,582
20241127,143000,62527662,1640,1640,1640,1640,0
20241127,142900,62527662,1640,1640,1640,1640,1
20241127,142800,62526022,1630,1630,1630,1630,1
20241127,142700,62524392,1641,1641,1641,1641,0
20241127,142600,62524392,1641,1641,1641,1641,0
20241127,142500,62524392,1641,1641,1641,1641,0
20241127,142400,62524392,1641,1641,1641,1641,0
20241127,142300,62524392,1641,1641,1641,1641,0
20241127,142200,62524392,1641,1641,1641,1641,0
20241127,142100,62524392,1641,1641,1641,1641,0
20241127,142000,62524392,1641,1641,1641,1641,0
20241127,141900,62524392,1641,1641,1641,1641,0
20241127,141800,62524392,1641,1641,1641,1641,0
20241127,141700,62524392,1641,1641,1641,1641,0
20241127,141600,62524392,1641,1641,1641,1641,0
20241127,141500,62524392,1641,1641,1641,1641,0
20241127,141400,62524392,1641,1641,1641,1641,0
20241127,141300,62524392,1641,1641,1641,1641,0
20241127,141200,62524392,1641,1641,1641,1641,0
20241127,141100,62524392,1641,1641,1641,1641,0
20241127,141000,62524392,1641,1641,1641,1641,0
20241127,140900,62524392,1641,1641,1641,1641,317
20241127,140800,62004195,1642,1630,1642,1630,1214
20241127,140700,60011762,1630,1631,1631,1630,196
20241127,140600,59692266,1642,1642,1642,1642,0
20241127,140500,59692266,1642,1642,1642,1642,0
20241127,140400,59692266,1642,1642,1642,1642,1054
20241127,140300,57961598,1630,1630,1630,1630,0
20241127,140200,57961598,1630,1630,1630,1630,0
20241127,140100,57961598,1630,1630,1630,1630,0
20241127,140000,57961598,1630,1630,1630,1630,0
20241127,135900,57961598,1630,1630,1630,1630,0
20241127,135800,57961598,1630,1630,1630,1630,0
20241127,135700,57961598,1630,1630,1630,1630,0
20241127,135600,57961598,1630,1630,1630,1630,0
20241127,135500,57961598,1630,1630,1630,1630,0
20241127,135400,57961598,1630,1630,1630,1630,0
20241127,135300,57961598,1630,1630,1630,1630,0
20241127,135200,57961598,1630,1630,1630,1630,0
20241127,135100,57961598,1630,1630,1630,1630,0
20241127,135000,57961598,1630,1630,1630,1630,0
20241127,134900,57961598,1630,1630,1630,1630,0
20241127,134800,57961598,1630,1630,1630,1630,0
20241127,134700,57961598,1630,1630,1630,1630,0
20241127,134600,57961598,1630,1630,1630,1630,0
20241127,134500,57961598,1630,1633,1633,1630,2181
20241127,134400,54402547,1632,1632,1632,1632,0
20241127,134300,54402547,1632,1632,1632,1632,0
20241127,134200,54402547,1632,1638,1638,1632,709
20241127,134100,53242753,1638,1638,1638,1638,0
20241127,134000,53242753,1638,1638,1638,1638,0
20241127,133900,53242753,1638,1638,1638,1638,0
20241127,133800,53242753,1638,1638,1638,1638,0
20241127,133700,53242753,1638,1638,1638,1638,0
20241127,133600,53242753,1638,1638,1638,1638,0
20241127,133500,53242753,1638,1638,1638,1638,0
20241127,133400,53242753,1638,1638,1638,1638,0
20241127,133300,53242753,1638,1638,1638,1638,0
20241127,133200,53242753,1638,1638,1638,1638,0
20241127,133100,53242753,1638,1638,1638,1638,0
20241127,133000,53242753,1638,1638,1638,1638,0
20241127,132900,53242753,1638,1638,1638,1638,0
20241127,132800,53242753,1638,1638,1638,1638,0
20241127,132700,53242753,1638,1638,1638,1638,0
20241127,132600,53242753,1638,1638,1638,1638,0
20241127,132500,53242753,1638,1638,1638,1638,0
20241127,132400,53242753,1638,1638,1638,1638,0
20241127,132300,53242753,1638,1638,1638,1638,0
20241127,132200,53242753,1638,1638,1638,1638,0
20241127,132100,53242753,1638,1639,1639,1638,405
20241127,132000,52579362,1638,1638,1638,1638,0
20241127,131900,52579362,1638,1638,1638,1638,0
20241127,131800,52579362,1638,1638,1638,1638,0
20241127,131700,52579362,1638,1638,1638,1638,0
20241127,131600,52579362,1638,1638,1638,1638,0
20241127,131500,52579362,1638,1638,1638,1638,0
20241127,131400,52579362,1638,1638,1638,1638,0
20241127,131300,52579362,1638,1638,1638,1638,0
20241127,131200,52579362,1638,1638,1638,1638,129
20241127,131100,52368060,1638,1638,1638,1638,1
20241127,131000,52366422,1638,1639,1639,1638,456
20241127,130900,51619384,1640,1640,1640,1640,544
20241127,130800,50727224,1640,1640,1640,1640,0
20241127,130700,50727224,1640,1640,1640,1640,0
20241127,130600,50727224,1640,1640,1640,1640,0
20241127,130500,50727224,1640,1640,1640,1640,0
20241127,130400,50727224,1640,1640,1640,1640,0
20241127,130300,50727224,1640,1640,1640,1640,0
20241127,130200,50727224,1640,1640,1640,1640,0
20241127,130100,50727224,1640,1640,1640,1640,0
20241127,130000,50727224,1640,1640,1640,1640,0
20241127,125900,50727224,1640,1640,1640,1640,0
20241127,125800,50727224,1640,1640,1640,1640,1
20241127,125700,50725584,1648,1648,1648,1648,0
20241127,125600,50725584,1648,1648,1648,1648,0
20241127,125500,50725584,1648,1648,1648,1648,0
20241127,125400,50725584,1648,1648,1648,1648,0
20241127,125300,50725584,1648,1648,1648,1648,0
20241127,125200,50725584,1648,1648,1648,1648,0
20241127,125100,50725584,1648,1648,1648,1648,0
20241127,125000,50725584,1648,1648,1648,1648,0
20241127,124900,50725584,1648,1648,1648,1648,0
20241127,124800,50725584,1648,1648,1648,1648,0
20241127,124700,50725584,1648,1648,1648,1648,0
20241127,124600,50725584,1648,1648,1648,1648,10
20241127,124500,50709104,1649,1649,1649,1649,0
20241127,124400,50709104,1649,1649,1649,1649,0
20241127,124300,50709104,1649,1649,1649,1649,0
20241127,124200,50709104,1649,1649,1649,1649,0
20241127,124100,50709104,1649,1649,1649,1649,0
20241127,124000,50709104,1649,1649,1649,1649,0
20241127,123900,50709104,1649,1649,1649,1649,0
20241127,123800,50709104,1649,1649,1649,1649,1
20241127,123700,50707455,1647,1647,1647,1647,0
20241127,123600,50707455,1647,1647,1647,1647,0
20241127,123500,50707455,1647,1647,1647,1647,0
20241127,123400,50707455,1647,1647,1647,1647,0
20241127,123300,50707455,1647,1647,1647,1647,0
20241127,123200,50707455,1647,1647,1647,1647,0
20241127,123100,50707455,1647,1647,1647,1647,11
20241127,123000,50689338,1647,1647,1647,1647,46
20241127,122900,50613576,1646,1646,1646,1646,0
20241127,122800,50613576,1646,1646,1646,1646,26
20241127,122700,50570780,1646,1646,1646,1646,0
20241127,122600,50570780,1646,1646,1646,1646,0
20241127,122500,50570780,1646,1646,1646,1646,315
20241127,122400,50052290,1647,1647,1647,1647,0
20241127,122300,50052290,1647,1647,1647,1647,0
20241127,122200,50052290,1647,1647,1647,1647,0
20241127,122100,50052290,1647,1647,1647,1647,0
20241127,122000,50052290,1647,1647,1647,1647,0
20241127,121900,50052290,1647,1647,1647,1647,0
20241127,121800,50052290,1647,1647,1647,1647,0
20241127,121700,50052290,1647,1647,1647,1647,0
20241127,121600,50052290,1647,1647,1647,1647,0
20241127,121500,50052290,1647,1647,1647,1647,0
20241127,121400,50052290,1647,1647,1647,1647,0
20241127,121300,50052290,1647,1647,1647,1647,0
20241127,121200,50052290,1647,1647,1647,1647,0
20241127,121100,50052290,1647,1647,1647,1647,0
20241127,121000,50052290,1647,1647,1647,1647,0
20241127,120900,50052290,1647,1647,1647,1647,0
20241127,120800,50052290,1647,1647,1647,1647,0
20241127,120700,50052290,1647,1647,1647,1647,0
20241127,120600,50052290,1647,1647,1647,1647,0
20241127,120500,50052290,1647,1647,1647,1647,0
20241127,120400,50052290,1647,1647,1647,1647,5
20241127,120300,50044055,1647,1647,1647,1647,0
20241127,120200,50044055,1647,1647,1647,1647,74
20241127,120100,49922177,1647,1647,1647,1647,26
20241127,120000,49879355,1648,1648,1648,1648,52
20241127,115900,49793659,1648,1648,1648,1648,53
20241127,115800,49706315,1648,1648,1648,1648,1047
20241127,115700,47980859,1648,1648,1648,1648,0
20241127,115600,47980859,1648,1648,1648,1648,0
20241127,115500,47980859,1648,1648,1648,1648,0
20241127,115400,47980859,1648,1648,1648,1648,0
20241127,115300,47980859,1648,1648,1648,1648,0
20241127,115200,47980859,1648,1648,1648,1648,0
20241127,115100,47980859,1648,1648,1648,1648,0
20241127,115000,47980859,1648,1648,1648,1648,263
20241127,114900,47547435,1648,1648,1648,1648,210
20241127,114800,47201355,1648,1648,1648,1648,0
20241127,114700,47201355,1648,1648,1648,1648,0
20241127,114600,47201355,1648,1648,1648,1648,0
20241127,114500,47201355,1648,1648,1648,1648,0
20241127,114400,47201355,1648,1648,1648,1648,0
20241127,114300,47201355,1648,1648,1648,1648,0
20241127,114200,47201355,1648,1648,1648,1648,0
20241127,114100,47201355,1648,1648,1648,1648,0
20241127,114000,47201355,1648,1648,1648,1648,0
20241127,113900,47201355,1648,1648,1648,1648,0
20241127,113800,47201355,1648,1648,1648,1648,10
20241127,113700,47184875,1648,1648,1648,1648,0
20241127,113600,47184875,1648,1648,1648,1648,10
20241127,113500,47168395,1652,1652,1652,1652,0
20241127,113400,47168395,1652,1652,1652,1652,0
20241127,113300,47168395,1652,1652,1652,1652,9
20241127,113200,47153527,1653,1653,1653,1653,0
20241127,113100,47153527,1653,1653,1653,1653,0
20241127,113000,47153527,1653,1653,1653,1653,0
20241127,112900,47153527,1653,1653,1653,1653,0
20241127,112800,47153527,1653,1653,1653,1653,0
20241127,112700,47153527,1653,1653,1653,1653,0
20241127,112600,47153527,1653,1653,1653,1653,1000
20241127,112500,45500527,1653,1653,1653,1653,0
20241127,112400,45500527,1653,1653,1653,1653,0
20241127,112300,45500527,1653,1653,1653,1653,0
20241127,112200,45500527,1653,1651,1653,1651,320
20241127,112100,44971987,1653,1653,1653,1653,0
20241127,112000,44971987,1653,1653,1653,1653,0
20241127,111900,44971987,1653,1653,1653,1653,0
20241127,111800,44971987,1653,1653,1653,1653,1
20241127,111700,44970334,1653,1652,1653,1652,396
20241127,111600,44315896,1652,1634,1653,1634,1574
20241127,111500,41719525,1645,1645,1645,1645,0
20241127,111400,41719525,1645,1645,1645,1645,0
20241127,111300,41719525,1645,1645,1645,1645,0
20241127,111200,41719525,1645,1645,1645,1645,0
20241127,111100,41719525,1645,1645,1645,1645,0
20241127,111000,41719525,1645,1645,1645,1645,0
20241127,110900,41719525,1645,1645,1645,1645,0
20241127,110800,41719525,1645,1645,1645,1645,0
20241127,110700,41719525,1645,1645,1645,1645,0
20241127,110600,41719525,1645,1645,1645,1645,0
20241127,110500,41719525,1645,1645,1645,1645,0
20241127,110400,41719525,1645,1645,1645,1645,0
20241127,110300,41719525,1645,1645,1645,1645,0
20241127,110200,41719525,1645,1645,1645,1645,0
20241127,110100,41719525,1645,1645,1645,1645,0
20241127,110000,41719525,1645,1645,1645,1645,0
20241127,105900,41719525,1645,1645,1645,1645,0
20241127,105800,41719525,1645,1645,1645,1645,0
20241127,105700,41719525,1645,1645,1645,1645,0
20241127,105600,41719525,1645,1645,1645,1645,0
20241127,105500,41719525,1645,1645,1645,1645,0
20241127,105400,41719525,1645,1645,1645,1645,0
20241127,105300,41719525,1645,1645,1645,1645,12
20241127,105200,41699785,1645,1645,1645,1645,0
20241127,105100,41699785,1645,1645,1645,1645,0
20241127,105000,41699785,1645,1645,1645,1645,0
20241127,104900,41699785,1645,1645,1645,1645,144
20241127,104800,41462905,1645,1645,1645,1645,0
20241127,104700,41462905,1645,1645,1645,1645,0
20241127,104600,41462905,1645,1645,1645,1645,0
20241127,104500,41462905,1645,1645,1645,1645,0
20241127,104400,41462905,1645,1645,1645,1645,0
20241127,104300,41462905,1645,1645,1645,1645,0
20241127,104200,41462905,1645,1645,1645,1645,0
20241127,104100,41462905,1645,1645,1645,1645,0
20241127,104000,41462905,1645,1645,1645,1645,0
20241127,103900,41462905,1645,1645,1645,1645,0
20241127,103800,41462905,1645,1645,1645,1645,1
20241127,103700,41461260,1645,1645,1645,1645,0
20241127,103600,41461260,1645,1645,1645,1645,0
20241127,103500,41461260,1645,1645,1645,1645,0
20241127,103400,41461260,1645,1645,1645,1645,0
20241127,103300,41461260,1645,1645,1645,1645,0
20241127,103200,41461260,1645,1645,1645,1645,0
20241127,103100,41461260,1645,1645,1645,1645,6
20241127,103000,41451390,1645,1645,1645,1645,0
20241127,102900,41451390,1645,1645,1645,1645,0
20241127,102800,41451390,1645,1645,1645,1645,0
20241127,102700,41451390,1645,1645,1645,1645,5
20241127,102600,41443165,1645,1645,1645,1645,48
20241127,102500,41364205,1645,1645,1645,1645,0
20241127,102400,41364205,1645,1645,1645,1645,0
20241127,102300,41364205,1645,1645,1645,1645,455
20241127,102200,40615730,1650,1645,1650,1645,32
20241127,102100,40562987,1645,1645,1645,1645,0
20241127,102000,40562987,1645,1645,1645,1645,0
20241127,101900,40562987,1645,1645,1645,1645,0
20241127,101800,40562987,1645,1645,1645,1645,0
20241127,101700,40562987,1645,1645,1645,1645,0
20241127,101600,40562987,1645,1645,1645,1645,13
20241127,101500,40541602,1646,1645,1646,1645,121
20241127,101400,40342555,1644,1644,1645,1644,634
20241127,101300,39300073,1644,1644,1644,1644,0
20241127,101200,39300073,1644,1644,1644,1644,0
20241127,101100,39300073,1644,1644,1644,1644,0
20241127,101000,39300073,1644,1644,1644,1644,0
20241127,100900,39300073,1644,1644,1644,1644,10
20241127,100800,39283633,1644,1644,1644,1643,87
20241127,100700,39140606,1644,1644,1644,1644,100
20241127,100600,38976206,1644,1644,1644,1644,0
20241127,100500,38976206,1644,1644,1644,1644,0
20241127,100400,38976206,1644,1644,1644,1644,0
20241127,100300,38976206,1644,1644,1644,1644,20
20241127,100200,38943326,1644,1644,1644,1644,10
20241127,100100,38926886,1644,1644,1644,1644,1
20241127,100000,38925242,1620,1638,1638,1620,585
20241127,095900,37974917,1645,1645,1645,1645,0
20241127,095800,37974917,1645,1639,1645,1639,45
20241127,095700,37901104,1639,1639,1639,1638,41
20241127,095600,37833906,1638,1638,1638,1638,0
20241127,095500,37833906,1638,1638,1638,1638,289
20241127,095400,37360524,1638,1638,1638,1638,54
20241127,095300,37272072,1638,1638,1638,1638,0
20241127,095200,37272072,1638,1638,1638,1638,0
20241127,095100,37272072,1638,1638,1638,1638,0
20241127,095000,37272072,1638,1637,1638,1637,3
20241127,094900,37267160,1636,1634,1636,1634,41
20241127,094800,37200132,1633,1633,1633,1633,0
20241127,094700,37200132,1633,1633,1633,1633,50
20241127,094600,37118482,1633,1633,1633,1633,0
20241127,094500,37118482,1633,1633,1633,1633,0
20241127,094400,37118482,1633,1633,1633,1633,100
20241127,094300,36955182,1633,1633,1633,1633,80
20241127,094200,36824542,1633,1628,1633,1628,11
20241127,094100,36806599,1628,1626,1628,1626,540
20241127,094000,35927948,1619,1619,1619,1619,0
20241127,093900,35927948,1619,1619,1619,1619,0
20241127,093800,35927948,1619,1619,1619,1619,0
20241127,093700,35927948,1619,1619,1619,1619,0
20241127,093600,35927948,1619,1619,1619,1619,0
20241127,093500,35927948,1619,1619,1619,1619,1
20241127,093400,35926329,1627,1627,1627,1627,0
20241127,093300,35926329,1627,1627,1627,1627,0
20241127,093200,35926329,1627,1627,1627,1627,0
20241127,093100,35926329,1627,1627,1627,1627,0
20241127,093000,35926329,1627,1629,1629,1627,17
20241127,092900,35898668,1632,1618,1632,1617,1348
20241127,092800,33711557,1617,1620,1620,1617,190
20241127,092700,33404273,1620,1620,1620,1620,1
20241127,092600,33402653,1634,1634,1634,1634,0
20241127,092500,33402653,1634,1634,1634,1634,0
20241127,092400,33402653,1634,1634,1634,1634,0
20241127,092300,33402653,1634,1634,1634,1634,0
20241127,092200,33402653,1634,1634,1634,1634,0
20241127,092100,33402653,1634,1634,1634,1634,0
20241127,092000,33402653,1634,1634,1634,1634,60
20241127,091900,33304613,1634,1634,1634,1634,0
20241127,091800,33304613,1634,1616,1634,1613,2071
20241127,091700,29961757,1634,1634,1634,1634,0
20241127,091600,29961757,1634,1634,1634,1634,0
20241127,091500,29961757,1634,1624,1634,1624,10
20241127,091400,29945456,1623,1623,1623,1623,90
20241127,091300,29799386,1623,1623,1623,1623,0
20241127,091200,29799386,1623,1623,1623,1623,0
20241127,091100,29799386,1623,1621,1623,1621,535
20241127,091000,28931084,1620,1620,1620,1620,777
20241127,090900,27672344,1620,1619,1620,1619,285
20241127,090800,27210810,1615,1617,1617,1615,1364
20241127,090700,25006727,1618,1618,1618,1618,20
20241127,090600,24974367,1618,1618,1618,1618,12
20241127,090500,24954951,1618,1618,1618,1618,0
20241127,090400,24954951,1618,1618,1618,1618,0
20241127,090300,24954951,1618,1617,1618,1617,2500
20241127,090200,20910951,1620,1609,1620,1609,398
20241127,090100,20266444,1608,1608,1608,1608,973
20241127,090000,18701860,1630,1605,1630,1605,11652